致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 28.56 | 28.93 | 0.16 | 0.56% | 28.51 | 28.98 | 12666 | 3645 | 3.42% |
| 2025-09-12 | 28.85 | 28.77 | 0.04 | 0.14% | 28.55 | 29.05 | 14447 | 4160 | 3.91% |
| 2025-09-11 | 28.08 | 28.73 | 0.53 | 1.88% | 27.69 | 28.73 | 16230 | 4596 | 4.39% |
| 2025-09-10 | 28.36 | 28.20 | -0.10 | -0.35% | 28.08 | 28.67 | 11826 | 3340 | 3.20% |
| 2025-09-09 | 28.93 | 28.30 | -0.57 | -1.97% | 28.13 | 28.93 | 15173 | 4322 | 4.10% |
| 2025-09-08 | 28.59 | 28.87 | 0.29 | 1.01% | 28.50 | 28.99 | 15821 | 4551 | 4.28% |
| 2025-09-05 | 28.37 | 28.58 | 0.36 | 1.28% | 28.07 | 28.65 | 19241 | 5466 | 5.20% |
| 2025-09-04 | 28.33 | 28.22 | -0.13 | -0.46% | 27.92 | 29.05 | 21067 | 6013 | 5.70% |
| 2025-09-03 | 29.20 | 28.35 | -0.90 | -3.08% | 28.21 | 29.49 | 16277 | 4694 | 4.40% |
| 2025-09-02 | 30.20 | 29.25 | -0.87 | -2.89% | 28.78 | 30.22 | 25144 | 7363 | 6.80% |
| 2025-09-01 | 30.33 | 30.12 | 0.07 | 0.23% | 30.07 | 30.80 | 20922 | 6353 | 5.66% |
| 2025-08-29 | 30.47 | 30.05 | -0.53 | -1.73% | 29.91 | 30.57 | 20934 | 6312 | 5.66% |
| 2025-08-28 | 30.58 | 30.58 | 0.29 | 0.96% | 29.25 | 31.15 | 30567 | 9224 | 7.87% |
| 2025-08-27 | 31.62 | 30.29 | -1.39 | -4.39% | 30.28 | 32.06 | 28582 | 8923 | 7.36% |
| 2025-08-26 | 31.00 | 31.68 | 0.49 | 1.57% | 30.93 | 31.95 | 28242 | 8917 | 7.27% |
| 2025-08-25 | 31.53 | 31.19 | -0.17 | -0.54% | 30.96 | 31.60 | 26036 | 8135 | 6.71% |
| 2025-08-22 | 30.71 | 31.36 | 0.16 | 0.51% | 30.71 | 32.00 | 31708 | 9917 | 8.17% |
| 2025-08-21 | 32.18 | 31.20 | 0.06 | 0.19% | 30.88 | 32.23 | 38772 | 12198 | 9.99% |
| 2025-08-20 | 31.13 | 31.14 | -0.13 | -0.42% | 30.61 | 31.14 | 21719 | 6706 | 5.59% |
| 2025-08-19 | 30.55 | 31.27 | 0.71 | 2.32% | 30.40 | 31.45 | 30836 | 9590 | 7.94% |
| 2025-08-18 | 30.06 | 30.56 | 0.50 | 1.66% | 30.00 | 30.95 | 26140 | 7974 | 6.73% |
| 2025-08-15 | 29.86 | 30.06 | 0.35 | 1.18% | 29.57 | 30.20 | 17646 | 5303 | 4.55% |
| 2025-08-14 | 30.90 | 29.71 | -1.10 | -3.57% | 29.63 | 30.90 | 27402 | 8255 | 7.06% |
| 2025-08-13 | 30.80 | 30.81 | -0.13 | -0.42% | 30.45 | 31.08 | 22597 | 6930 | 5.82% |
| 2025-08-12 | 31.18 | 30.94 | -0.26 | -0.83% | 30.68 | 31.18 | 13801 | 4266 | 3.55% |
| 2025-08-11 | 30.81 | 31.20 | 0.51 | 1.66% | 30.55 | 31.26 | 20808 | 6464 | 5.36% |
| 2025-08-08 | 31.06 | 30.69 | -0.31 | -1.00% | 30.45 | 31.06 | 20541 | 6311 | 5.29% |
| 2025-08-07 | 30.80 | 31.00 | 0.16 | 0.52% | 30.66 | 31.36 | 26459 | 8202 | 6.82% |
| 2025-08-06 | 30.38 | 30.84 | 0.33 | 1.08% | 30.38 | 31.25 | 25612 | 7894 | 6.60% |
| 2025-08-05 | 30.28 | 30.51 | 0.23 | 0.76% | 30.14 | 30.87 | 25622 | 7798 | 6.60% |
| 2025-08-04 | 29.78 | 30.28 | 0.39 | 1.30% | 29.53 | 30.28 | 16771 | 5035 | 4.32% |
| 2025-08-01 | 29.59 | 29.89 | 0.44 | 1.49% | 29.40 | 30.02 | 19853 | 5902 | 5.11% |
| 2025-07-31 | 29.52 | 29.45 | -0.30 | -1.01% | 29.31 | 30.06 | 16670 | 4947 | 4.29% |
| 2025-07-30 | 30.07 | 29.75 | -0.33 | -1.10% | 29.41 | 30.07 | 14912 | 4438 | 3.84% |
| 2025-07-29 | 30.00 | 30.08 | -0.07 | -0.23% | 29.79 | 30.15 | 11884 | 3562 | 3.06% |
| 2025-07-28 | 30.02 | 30.15 | 0.29 | 0.97% | 29.75 | 30.20 | 16462 | 4936 | 4.24% |
| 2025-07-25 | 29.48 | 29.86 | 0.32 | 1.08% | 29.44 | 29.94 | 15709 | 4669 | 4.05% |
| 2025-07-24 | 29.30 | 29.54 | 0.10 | 0.34% | 29.30 | 29.60 | 16778 | 4947 | 4.32% |
| 2025-07-23 | 29.70 | 29.44 | -0.33 | -1.11% | 29.34 | 29.84 | 14194 | 4192 | 3.66% |
| 2025-07-22 | 30.09 | 29.77 | -0.35 | -1.16% | 29.64 | 30.27 | 17317 | 5172 | 4.46% |
| 2025-07-21 | 30.29 | 30.12 | 0.01 | 0.03% | 29.90 | 30.29 | 16301 | 4905 | 4.20% |
| 2025-07-18 | 30.19 | 30.11 | -0.08 | -0.26% | 29.80 | 30.50 | 29669 | 8924 | 7.64% |
| 2025-07-17 | 29.71 | 30.19 | 0.47 | 1.58% | 29.42 | 30.98 | 45011 | 13636 | 11.59% |
| 2025-07-16 | 29.50 | 29.72 | 0.34 | 1.16% | 29.29 | 30.27 | 18780 | 5589 | 4.84% |
| 2025-07-15 | 29.58 | 29.38 | -0.30 | -1.01% | 28.80 | 29.75 | 17561 | 5140 | 4.52% |
| 2025-07-14 | 29.62 | 29.68 | 0.08 | 0.27% | 29.35 | 29.74 | 10247 | 3028 | 2.64% |
| 2025-07-11 | 29.40 | 29.60 | 0.28 | 0.95% | 29.11 | 29.70 | 16081 | 4744 | 4.14% |
| 2025-07-10 | 29.39 | 29.32 | 0.02 | 0.07% | 29.03 | 29.47 | 11272 | 3293 | 2.90% |
| 2025-07-09 | 29.32 | 29.30 | -0.04 | -0.14% | 29.26 | 29.68 | 11999 | 3531 | 3.09% |
| 2025-07-08 | 28.86 | 29.34 | 0.56 | 1.95% | 28.68 | 29.35 | 14603 | 4261 | 3.76% |
| 2025-07-07 | 28.60 | 28.78 | 0.13 | 0.45% | 28.49 | 28.84 | 7719 | 2214 | 1.99% |
| 2025-07-04 | 29.19 | 28.65 | -0.48 | -1.65% | 28.65 | 29.19 | 8934 | 2576 | 2.30% |
| 2025-07-03 | 28.98 | 29.13 | 0.24 | 0.83% | 28.80 | 29.26 | 9750 | 2836 | 2.51% |
| 2025-07-02 | 29.30 | 28.89 | -0.33 | -1.13% | 28.63 | 29.30 | 10273 | 2966 | 2.65% |
| 2025-07-01 | 29.35 | 29.22 | 0.01 | 0.03% | 28.81 | 29.44 | 12659 | 3696 | 3.26% |
| 2025-06-30 | 29.08 | 29.21 | 0.36 | 1.25% | 28.90 | 29.26 | 12414 | 3618 | 3.20% |
| 2025-06-27 | 29.02 | 28.85 | 0.05 | 0.17% | 28.70 | 29.12 | 11127 | 3218 | 2.87% |
| 2025-06-26 | 28.81 | 28.80 | -0.01 | -0.03% | 28.67 | 29.10 | 12750 | 3683 | 3.28% |
| 2025-06-25 | 28.68 | 28.81 | 0.19 | 0.66% | 28.33 | 28.87 | 14234 | 4078 | 3.67% |
| 2025-06-24 | 27.98 | 28.62 | 0.84 | 3.02% | 27.85 | 28.67 | 13923 | 3956 | 3.59% |
| 2025-06-23 | 27.00 | 27.78 | 0.59 | 2.17% | 26.76 | 27.81 | 12636 | 3475 | 3.25% |
| 2025-06-20 | 27.42 | 27.19 | -0.23 | -0.84% | 27.19 | 27.86 | 10133 | 2780 | 2.61% |
| 2025-06-19 | 28.01 | 27.42 | -0.60 | -2.14% | 27.36 | 28.35 | 12170 | 3384 | 3.13% |
| 2025-06-18 | 28.05 | 28.02 | -0.20 | -0.71% | 27.75 | 28.25 | 11426 | 3194 | 2.94% |
| 2025-06-17 | 28.45 | 28.22 | -0.23 | -0.81% | 28.10 | 28.65 | 12515 | 3545 | 3.22% |
| 2025-06-16 | 27.93 | 28.45 | 0.45 | 1.61% | 27.67 | 28.62 | 14963 | 4255 | 3.85% |
| 2025-06-13 | 28.90 | 28.00 | -0.97 | -3.35% | 27.86 | 28.90 | 17310 | 4883 | 4.46% |
| 2025-06-12 | 29.10 | 28.97 | -0.19 | -0.65% | 28.65 | 29.15 | 13119 | 3793 | 3.38% |
| 2025-06-11 | 28.68 | 29.16 | 0.43 | 1.50% | 28.68 | 29.46 | 21912 | 6377 | 5.64% |
| 2025-06-10 | 28.98 | 28.73 | -0.36 | -1.24% | 28.50 | 29.53 | 25719 | 7476 | 6.62% |
| 2025-06-09 | 28.60 | 29.09 | 0.49 | 1.71% | 28.52 | 29.97 | 19416 | 5648 | 5.00% |